5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
+6.00%
3 MONTH PERFORMANCE
+6.85%
6 MONTH PERFORMANCE
+3.99%
YEAR-TO-DATE PERFORMANCE
+9.87%
1 YEAR PERFORMANCE
+5.79%
Assurant Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $21.28 | $21.40 (0.56%) | $21.50 | $21.04 | 14.10 K | $11.10 B |
| 02/13/2026 | $21.18 | $21.27 (0.42%) | $21.61 | $21.04 | 9.93 K | $10.92 B |
| 02/12/2026 | $21.44 | $21.03 (-1.91%) | $21.60 | $21.03 | 17.91 K | $10.90 B |
| 02/11/2026 | $21.75 | $21.39 (-1.66%) | $21.82 | $21.36 | 19.70 K | $10.98 B |
| 02/10/2026 | $21.28 | $21.56 (1.32%) | $21.97 | $21.09 | 12.80 K | $12.02 B |
| 02/09/2026 | $21.19 | $21.33 (0.66%) | $21.36 | $21.00 | 17.42 K | $11.96 B |
| 02/06/2026 | $21.05 | $21.25 (0.95%) | $21.25 | $20.85 | 24.00 K | $12.37 B |
| 02/05/2026 | $20.88 | $21.01 (0.62%) | $21.17 | $20.65 | 55.02 K | $12.32 B |
| 02/04/2026 | $20.75 | $20.93 (0.87%) | $20.96 | $20.59 | 17.52 K | $12.27 B |
| 02/03/2026 | $20.77 | $20.76 (-0.05%) | $20.77 | $20.41 | 25.13 K | $12.26 B |
| 02/02/2026 | $20.70 | $20.81 (0.53%) | $20.81 | $20.58 | 14.42 K | $12.22 B |
| 01/30/2026 | $20.63 | $20.60 (-0.15%) | $20.77 | $20.49 | 15.00 K | $12.10 B |
| 01/29/2026 | $20.77 | $20.56 (-1.01%) | $20.77 | $20.56 | 10.74 K | $12.13 B |
| 01/28/2026 | $20.86 | $20.66 (-0.96%) | $20.96 | $20.45 | 11.10 K | $12.06 B |
| 01/27/2026 | $20.89 | $20.76 (-0.62%) | $20.99 | $20.74 | 17.00 K | $12.05 B |
| 01/26/2026 | $20.80 | $20.88 (0.38%) | $20.97 | $20.55 | 20.80 K | $11.89 B |
| 01/23/2026 | $20.58 | $20.69 (0.53%) | $20.83 | $20.41 | 18.83 K | $11.86 B |
| 01/22/2026 | $20.28 | $20.57 (1.43%) | $20.60 | $20.18 | 21.40 K | $12.07 B |
| 01/21/2026 | $20.19 | $20.25 (0.3%) | $20.30 | $20.03 | 13.21 K | $12.11 B |
| 01/20/2026 | $20.16 | $20.18 (0.1%) | $20.25 | $19.95 | 24.60 K | $11.83 B |
| 01/16/2026 | $20.11 | $20.16 (0.25%) | $20.25 | $20.08 | 15.10 K | $11.89 B |
| 01/15/2026 | $20.43 | $20.17 (-1.27%) | $20.43 | $20.14 | 30.83 K | $12.07 B |
| 01/14/2026 | $20.10 | $20.31 (1.04%) | $20.32 | $20.09 | 10.50 K | $12.10 B |
| 01/13/2026 | $20.39 | $20.22 (-0.83%) | $20.39 | $20.09 | 19.64 K | $11.95 B |
| 01/12/2026 | $20.40 | $20.38 (-0.1%) | $20.40 | $20.20 | 21.40 K | $12.11 B |
| 01/09/2026 | $19.95 | $20.40 (2.26%) | $20.41 | $19.72 | 60.74 K | $12.10 B |
| 01/08/2026 | $19.89 | $19.89 (0%) | $20.04 | $19.78 | 6.42 K | $12.10 B |
| 01/07/2026 | $19.86 | $19.89 (0.15%) | $19.99 | $19.72 | 5.50 K | $12.02 B |
| 01/06/2026 | $19.84 | $19.80 (-0.2%) | $19.92 | $19.69 | 8.11 K | $11.98 B |
| 01/05/2026 | $19.63 | $19.80 (0.87%) | $20.08 | $19.56 | 47.90 K | $12.22 B |
| 01/02/2026 | $19.53 | $19.63 (0.51%) | $19.72 | $19.47 | 14.20 K | $12.08 B |
| 12/31/2025 | $19.55 | $19.45 (-0.51%) | $19.55 | $19.36 | 23.80 K | $12.24 B |
| 12/30/2025 | $19.71 | $19.81 (0.51%) | $19.86 | $19.68 | 8.90 K | $12.31 B |
| 12/29/2025 | $19.70 | $19.72 (0.1%) | $19.79 | $19.60 | 10.30 K | $12.27 B |
| 12/26/2025 | $19.75 | $19.73 (-0.1%) | $19.77 | $19.65 | 12.40 K | $12.21 B |
| 12/24/2025 | $19.71 | $19.69 (-0.1%) | $19.80 | $19.59 | 6.90 K | $12.30 B |
| 12/23/2025 | $19.70 | $19.65 (-0.25%) | $19.76 | $19.64 | 13.50 K | $12.26 B |
| 12/22/2025 | $19.86 | $19.75 (-0.55%) | $19.86 | $19.67 | 12.52 K | $12.28 B |
| 12/19/2025 | $19.72 | $19.77 (0.25%) | $19.89 | $19.72 | 17.30 K | $12.15 B |
| 12/18/2025 | $19.69 | $19.80 (0.56%) | $19.90 | $19.66 | 17.60 K | $12.10 B |
| 12/17/2025 | $19.67 | $19.70 (0.15%) | $19.75 | $19.66 | 25.83 K | $12.05 B |
| 12/16/2025 | $19.68 | $19.75 (0.36%) | $19.86 | $19.62 | 17.80 K | $11.86 B |
| 12/15/2025 | $19.63 | $19.75 (0.61%) | $19.91 | $19.61 | 13.90 K | $11.86 B |
| 12/12/2025 | $19.72 | $19.67 (-0.25%) | $19.89 | $19.67 | 30.20 K | $11.66 B |
| 12/11/2025 | $19.73 | $19.82 (0.46%) | $19.88 | $19.56 | 47.30 K | $11.59 B |
| 12/10/2025 | $19.80 | $19.73 (-0.35%) | $19.80 | $19.71 | 9.40 K | $11.33 B |
| 12/09/2025 | $19.55 | $19.75 (1.02%) | $19.99 | $19.55 | 17.71 K | $11.30 B |
| 12/08/2025 | $19.75 | $19.58 (-0.86%) | $19.75 | $19.44 | 16.45 K | $11.27 B |
| 12/05/2025 | $19.68 | $19.60 (-0.41%) | $19.69 | $19.49 | 38.40 K | $11.33 B |
| 12/04/2025 | $19.65 | $19.65 (0%) | $19.74 | $19.56 | 21.21 K | $11.40 B |
| 12/03/2025 | $19.71 | $19.66 (-0.25%) | $19.76 | $19.57 | 11.80 K | $11.30 B |
| 12/02/2025 | $19.61 | $19.71 (0.51%) | $19.76 | $19.55 | 25.04 K | $11.25 B |
| 12/01/2025 | $19.67 | $19.69 (0.1%) | $19.69 | $19.61 | 16.04 K | $11.46 B |
| 11/28/2025 | $19.72 | $19.76 (0.2%) | $19.85 | $19.65 | 7.82 K | $11.60 B |
| 11/26/2025 | $19.74 | $19.80 (0.3%) | $19.82 | $19.56 | 20.00 K | $11.62 B |
| 11/25/2025 | $19.68 | $19.79 (0.56%) | $20.09 | $19.66 | 14.24 K | $11.60 B |
| 11/24/2025 | $19.96 | $19.68 (-1.4%) | $20.10 | $19.67 | 11.02 K | $11.49 B |
| 11/21/2025 | $19.92 | $19.82 (-0.5%) | $20.27 | $19.79 | 7.90 K | $11.53 B |
| 11/20/2025 | $20.15 | $20.05 (-0.5%) | $20.28 | $19.78 | 11.72 K | $11.49 B |
| 11/19/2025 | $20.11 | $20.25 (0.7%) | $20.29 | $20.09 | 12.50 K | $11.42 B |
| 11/18/2025 | $19.83 | $20.00 (0.86%) | $20.03 | $19.61 | 17.23 K | $11.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
